Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 577.00
+2.00 (0.35%)
May 29, 2026, 3:30 PM JST
Yamashin-Filter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 581.00 | 589.00 | 577.00 | 577.00 | 577.00 | 0.35% | 320,900 |
| May 28, 2026 | 585.00 | 586.00 | 569.00 | 575.00 | 575.00 | -3.04% | 656,300 |
| May 27, 2026 | 599.00 | 601.00 | 590.00 | 593.00 | 593.00 | -1.17% | 481,200 |
| May 26, 2026 | 603.00 | 606.00 | 592.00 | 600.00 | 600.00 | -0.83% | 375,100 |
| May 25, 2026 | 612.00 | 612.00 | 594.00 | 605.00 | 605.00 | -0.98% | 547,200 |
| May 22, 2026 | 604.00 | 615.00 | 594.00 | 611.00 | 611.00 | 2.17% | 529,600 |
| May 21, 2026 | 579.00 | 604.00 | 576.00 | 598.00 | 598.00 | 4.55% | 631,600 |
| May 20, 2026 | 589.00 | 589.00 | 565.00 | 572.00 | 572.00 | -3.70% | 725,600 |
| May 19, 2026 | 619.00 | 621.00 | 594.00 | 594.00 | 594.00 | -4.04% | 915,200 |
| May 18, 2026 | 600.00 | 626.00 | 584.00 | 619.00 | 619.00 | 7.47% | 1,836,500 |
| May 15, 2026 | 595.00 | 595.00 | 568.00 | 576.00 | 576.00 | -0.69% | 988,400 |
| May 14, 2026 | 582.00 | 589.00 | 574.00 | 580.00 | 580.00 | 1.40% | 483,900 |
| May 13, 2026 | 578.00 | 578.00 | 565.00 | 572.00 | 572.00 | -0.17% | 660,900 |
| May 12, 2026 | 573.00 | 598.00 | 569.00 | 573.00 | 573.00 | 9.56% | 2,116,100 |
| May 11, 2026 | 530.00 | 532.00 | 523.00 | 523.00 | 523.00 | -0.57% | 339,600 |
| May 8, 2026 | 526.00 | 531.00 | 518.00 | 526.00 | 526.00 | - | 397,300 |
| May 7, 2026 | 522.00 | 541.00 | 522.00 | 526.00 | 526.00 | 5.84% | 1,118,200 |
| May 1, 2026 | 497.00 | 500.00 | 489.00 | 497.00 | 497.00 | 2.26% | 212,900 |
| Apr 30, 2026 | 493.00 | 495.00 | 486.00 | 486.00 | 486.00 | -2.80% | 268,500 |
| Apr 28, 2026 | 500.00 | 503.00 | 492.00 | 500.00 | 500.00 | 1.21% | 278,500 |
| Apr 27, 2026 | 488.00 | 496.00 | 483.00 | 494.00 | 494.00 | 1.65% | 196,100 |
| Apr 24, 2026 | 489.00 | 491.00 | 481.00 | 486.00 | 486.00 | -0.21% | 137,800 |
| Apr 23, 2026 | 490.00 | 491.00 | 478.00 | 487.00 | 487.00 | -0.41% | 285,800 |
| Apr 22, 2026 | 497.00 | 497.00 | 488.00 | 489.00 | 489.00 | -1.41% | 224,200 |
| Apr 21, 2026 | 508.00 | 508.00 | 495.00 | 496.00 | 496.00 | -1.98% | 271,200 |
| Apr 20, 2026 | 503.00 | 508.00 | 502.00 | 506.00 | 506.00 | 1.20% | 270,500 |
| Apr 17, 2026 | 497.00 | 500.00 | 494.00 | 500.00 | 500.00 | 1.01% | 152,400 |
| Apr 16, 2026 | 500.00 | 502.00 | 495.00 | 495.00 | 495.00 | -0.60% | 191,800 |
| Apr 15, 2026 | 503.00 | 508.00 | 495.00 | 498.00 | 498.00 | -0.80% | 343,100 |
| Apr 14, 2026 | 502.00 | 504.00 | 498.00 | 502.00 | 502.00 | 1.01% | 176,700 |
| Apr 13, 2026 | 494.00 | 503.00 | 492.00 | 497.00 | 497.00 | 0.20% | 219,400 |
| Apr 10, 2026 | 501.00 | 506.00 | 496.00 | 496.00 | 496.00 | -0.40% | 289,700 |
| Apr 9, 2026 | 500.00 | 507.00 | 494.00 | 498.00 | 498.00 | -0.40% | 438,200 |
| Apr 8, 2026 | 498.00 | 502.00 | 492.00 | 500.00 | 500.00 | 2.88% | 397,800 |
| Apr 7, 2026 | 486.00 | 491.00 | 483.00 | 486.00 | 486.00 | - | 208,300 |
| Apr 6, 2026 | 487.00 | 489.00 | 484.00 | 486.00 | 486.00 | - | 180,300 |
| Apr 3, 2026 | 489.00 | 497.00 | 485.00 | 486.00 | 486.00 | 0.83% | 184,700 |
| Apr 2, 2026 | 495.00 | 500.00 | 482.00 | 482.00 | 482.00 | -2.43% | 349,500 |
| Apr 1, 2026 | 488.00 | 497.00 | 481.00 | 494.00 | 494.00 | 4.66% | 314,800 |
| Mar 31, 2026 | 480.00 | 486.00 | 472.00 | 472.00 | 472.00 | -1.87% | 328,800 |
| Mar 30, 2026 | 480.00 | 481.00 | 471.00 | 481.00 | 481.00 | -1.43% | 284,900 |
| Mar 27, 2026 | 504.00 | 505.00 | 496.00 | 498.00 | 488.00 | -0.40% | 320,500 |
| Mar 26, 2026 | 505.00 | 508.00 | 495.00 | 500.00 | 489.96 | -1.38% | 179,100 |
| Mar 25, 2026 | 504.00 | 509.00 | 502.00 | 507.00 | 496.82 | 3.26% | 295,300 |
| Mar 24, 2026 | 493.00 | 496.00 | 484.00 | 491.00 | 481.14 | 3.81% | 350,500 |
| Mar 23, 2026 | 487.00 | 488.00 | 472.00 | 473.00 | 463.50 | -3.67% | 458,300 |
| Mar 19, 2026 | 501.00 | 502.00 | 491.00 | 491.00 | 481.14 | -3.91% | 429,500 |
| Mar 18, 2026 | 505.00 | 512.00 | 501.00 | 511.00 | 500.74 | 2.20% | 263,300 |
| Mar 17, 2026 | 510.00 | 511.00 | 500.00 | 500.00 | 489.96 | -0.99% | 212,500 |
| Mar 16, 2026 | 509.00 | 514.00 | 501.00 | 505.00 | 494.86 | -1.17% | 283,500 |